Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 49.66 45.68 45.68 45.68 56,977 -0.71(-1.53%)
Oct 30, 2008 47.89 48.70 46.33 46.39 12,793 -3.28(-6.59%)
Oct 29, 2008 47.72 50.35 47.04 49.66 26,284 +1.94(+4.06%)
Oct 28, 2008 48.48 50.80 47.72 47.73 9,016 -3.32(-6.50%)
Oct 27, 2008 49.43 51.04 46.77 51.04 10,724 +1.62(+3.27%)
Oct 24, 2008 51.97 51.97 49.01 49.43 11,622 -0.69(-1.38%)
Oct 23, 2008 50.87 51.74 49.34 50.12 103,359 +0.85(+1.72%)
Oct 22, 2008 48.43 49.74 48.42 49.27 20,721 +1.60(+3.36%)
Oct 21, 2008 47.75 48.14 47.60 47.67 4,004 +0.25(+0.53%)
Oct 20, 2008 45.99 47.42 45.85 47.42 19,822 +0.87(+1.87%)
Oct 17, 2008 47.12 47.14 45.27 46.55 28,518 -1.42(-2.97%)
Oct 16, 2008 48.50 48.50 46.97 47.97 20,184 +0.60(+1.26%)
Oct 15, 2008 46.92 47.67 46.80 47.38 19,281 -0.12(-0.24%)
Oct 14, 2008 47.35 47.67 47.11 47.49 18,097 +0.02(+0.04%)
Oct 13, 2008 48.50 48.50 46.23 47.47 23,892 -1.07(-2.20%)
Oct 10, 2008 50.81 50.81 48.47 48.54 33,504 -0.48(-0.98%)
Oct 09, 2008 49.44 51.91 48.47 49.02 25,436 -0.10(-0.20%)
Oct 08, 2008 49.60 50.59 48.82 49.12 29,114 -0.50(-1.01%)
Oct 07, 2008 49.47 50.72 49.20 49.62 21,632 -0.37(-0.74%)
Oct 06, 2008 50.30 51.12 49.65 49.99 77,542 +1.41(+2.90%)
Oct 03, 2008 48.48 57.45 47.32 48.58 36,753 +0.40(+0.82%)
Oct 02, 2008 48.12 48.19 47.57 48.19 14,326 +1.27(+2.71%)
Oct 01, 2008 48.32 48.32 46.66 46.91 17,162 +0.26(+0.55%)
Sep 30, 2008 46.19 47.09 46.19 46.66 13,112 +0.37(+0.81%)
Sep 29, 2008 44.90 47.12 44.90 46.28 105,227 -0.73(-1.55%)
Sep 26, 2008 46.80 47.01 46.10 47.01 0 +0.78(+1.69%)
Sep 25, 2008 44.58 46.55 44.58 46.23 41,003 +1.63(+3.66%)
Sep 24, 2008 43.74 45.49 43.73 44.60 21,736 +0.02(+0.04%)
Sep 23, 2008 44.24 45.35 44.17 44.58 19,063 -0.89(-1.95%)
Sep 22, 2008 45.09 45.89 44.82 45.47 37,861 +0.38(+0.85%)
Sep 19, 2008 43.49 45.77 0.1144 45.09 0 -2.86(-5.97%)
Sep 18, 2008 50.45 50.81 46.69 47.95 41,820 -1.52(-3.07%)
Sep 17, 2008 50.37 49.47 48.75 49.47 81,657 +0.56(+1.15%)
Sep 16, 2008 50.76 50.79 48.06 48.91 27,196 -0.36(-0.73%)
Sep 15, 2008 46.29 49.27 46.29 49.27 51,699 +3.01(+6.51%)
Sep 12, 2008 48.72 47.39 46.23 46.25 92,641 -1.25(-2.62%)
Sep 11, 2008 47.60 47.66 47.33 47.50 12,539 -0.11(-0.22%)
Sep 10, 2008 47.21 47.93 47.15 47.61 28,384 -0.70(-1.46%)
Sep 09, 2008 48.01 48.31 46.99 48.31 60,112 +1.31(+2.78%)
Sep 08, 2008 47.50 47.50 45.77 47.00 42,161 +0.11(+0.23%)
Sep 05, 2008 47.84 47.84 46.78 46.90 0 +0.18(+0.40%)
Sep 04, 2008 52.62 46.71 46.04 46.71 13,806 +0.22(+0.48%)
Sep 03, 2008 47.22 47.22 45.71 46.49 21,035 +0.32(+0.68%)
Sep 02, 2008 45.92 46.97 44.63 46.17 125,555 +1.10(+2.45%)
Aug 29, 2008 44.94 45.07 44.89 45.07 2,287 -0.25(-0.56%)
Aug 28, 2008 44.22 45.32 44.22 45.32 7,419 +0.03(+0.06%)
Aug 27, 2008 44.92 45.29 44.92 45.29 2,811 +0.02(+0.04%)
Aug 26, 2008 45.01 45.28 45.01 45.28 3,495 -0.04(-0.09%)
Aug 25, 2008 45.32 45.32 45.16 45.32 1,026 +1.14(+2.59%)
Aug 22, 2008 44.26 44.26 44.14 44.17 878 -0.17(-0.39%)
Aug 21, 2008 44.32 44.35 44.23 44.35 1,529 -0.24(-0.54%)
Aug 20, 2008 44.69 44.69 44.58 44.59 2,403 +0.19(+0.42%)
Aug 19, 2008 44.68 44.68 44.28 44.40 8,301 -0.46(-1.02%)
Aug 18, 2008 44.70 45.24 44.42 44.86 4,587 +0.54(+1.21%)
Aug 15, 2008 44.24 44.32 44.24 44.32 0 +0.63(+1.44%)
Aug 14, 2008 43.59 43.79 43.59 43.70 873 +0.21(+0.48%)
Aug 13, 2008 43.37 43.68 43.37 43.49 29,929 +0.05(+0.12%)
Aug 12, 2008 43.45 43.45 43.34 43.44 4,150 +0.60(+1.40%)
Aug 11, 2008 43.35 43.35 42.55 42.84 10,049 +0.58(+1.36%)
Aug 08, 2008 42.26 42.26 42.26 42.26 0 +0.00(+0.00%)
Aug 07, 2008 42.26 42.26 42.26 42.26 218 -0.95(-2.20%)
Aug 06, 2008 43.21 43.21 43.21 43.21 0 +0.00(+0.00%)
Aug 05, 2008 43.21 43.21 43.21 43.21 0 +0.00(+0.00%)
Aug 04, 2008 43.21 43.21 43.21 43.21 655 +0.71(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.